| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-07-02) |
2.90 | 11.51% | 127,186,800 | 10,166,521 | 111.7 |
25.05
30
28.45
|
|
2 tháng
(2025-06-02) |
1.40 | 5.24% | 247,016,800 | 1,341,621 | -111.6 |
24.50
30
28.45
|
|
3 tháng
(2025-05-05) |
3.20 | 12.85% | 495,605,800 | -28,602,958 | -422.3 |
24.15
30
28.45
|
|
6 tháng
(2025-02-03) |
11.85 | 72.92% | 1,284,282,100 | -12,497,082 | -38.4 |
16.25
30
28.45
|
|
12 tháng
(2024-08-06) |
11.10 | 65.29% | 2,150,861,400 | -97,426,563 | -1,544.8 |
16.10
30
28.45
|
|
24 tháng
(2023-08-14) |
-2.20 | -7.26% | 3,997,960,700 | -323,469,270 | -6,462.8 |
16.10
31.50
28.45
|
|
36 tháng
(2022-08-17) |
-1.40 | -4.75% | 4,709,368,700 | -307,087,451 | -6,018.3 |
16.10
31.55
28.45
|
|
60 tháng
(2020-08-27) |
0.90 | 3.31% | 7,382,982,390 | -285,461,518 | -5,252.8 |
16.10
37.80
28.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2017 |
36.71
|
2,414,320 | 36.39 | 37.19 | 36.39 | 1,317,940 | 400,520 | 42.5 |
| 15/12/2017 |
36.39
|
1,761,240 | 35.84 | 36.79 | 35.76 | 872,730 | 250,640 | 28.5 |
| 14/12/2017 |
35.84
|
1,424,710 | 36.35 | 36.35 | 35.60 | 818,410 | 554,640 | 11.9 |
| 13/12/2017 |
36.35
|
883,220 | 36.47 | 36.55 | 36.00 | 660,670 | 325,820 | 15.3 |
| 12/12/2017 |
36.47
|
1,598,220 | 35.68 | 36.55 | 34.17 | 935,940 | 651,050 | 13.0 |
| 11/12/2017 |
35.68
|
943,290 | 37.27 | 37.27 | 35.68 | 304,320 | 398,240 | -4.3 |
| 08/12/2017 |
37.27
|
1,558,790 | 36.47 | 37.78 | 35.21 | 727,780 | 515,580 | 9.9 |
| 07/12/2017 |
36.47
|
1,067,350 | 37.35 | 37.98 | 36.47 | 346,240 | 348,690 | -0.2 |
| 06/12/2017 |
37.35
|
1,834,150 | 38.06 | 38.46 | 37.03 | 525,980 | 185,670 | 16.2 |
| 05/12/2017 |
38.06
|
1,980,030 | 39.25 | 39.65 | 37.98 | 1,256,410 | 1,140,030 | 5.6 |
| 04/12/2017 |
39.25
|
1,584,010 | 39.25 | 39.65 | 38.73 | 1,337,720 | 1,191,920 | 7.2 |
| 01/12/2017 |
39.25
|
1,312,140 | 38.85 | 39.57 | 38.46 | 415,580 | 363,710 | 2.5 |
| 30/11/2017 |
38.85
|
3,235,960 | 39.17 | 39.17 | 37.94 | 1,250,910 | 1,071,360 | 8.9 |
| 29/11/2017 |
39.17
|
1,595,900 | 39.49 | 39.80 | 38.73 | 436,150 | 474,890 | -1.9 |
| 28/11/2017 |
39.49
|
2,811,900 | 40.52 | 41.15 | 39.25 | 1,402,770 | 1,727,460 | -16.6 |
| 27/11/2017 |
40.52
|
3,451,040 | 40.12 | 41.23 | 38.85 | 989,990 | 844,300 | 7.3 |
| 24/11/2017 |
40.12
|
2,384,820 | 41.23 | 41.31 | 40.04 | 1,117,630 | 1,160,440 | -2.1 |
| 23/11/2017 |
41.23
|
2,316,540 | 40.91 | 41.87 | 40.04 | 728,890 | 282,630 | 23.1 |
| 22/11/2017 |
40.91
|
7,455,670 | 40.44 | 42.82 | 39.96 | 3,364,850 | 2,376,320 | 52.4 |
| 21/11/2017 |
40.44
|
8,062,730 | 37.82 | 40.44 | 38.85 | 3,426,100 | 2,840,670 | 29.5 |
| 20/11/2017 |
37.82
|
3,176,670 | 35.36 | 37.82 | 35.68 | 1,012,560 | 1,181,020 | -8.2 |
| 17/11/2017 |
35.36
|
10,742,380 | 34.89 | 36.08 | 34.33 | 5,246,680 | 10,437,350 | -231.3 |
| 16/11/2017 |
34.89
|
5,521,990 | 35.28 | 35.28 | 33.90 | 3,205,250 | 4,765,020 | -68.2 |
| 15/11/2017 |
35.28
|
6,550,260 | 37.27 | 37.27 | 34.73 | 3,639,640 | 5,399,560 | -78.1 |
| 14/11/2017 |
37.27
|
15,464,870 | 36.75 | 39.29 | 36.75 | 10,455,120 | 10,845,750 | -16.2 |
| 13/11/2017 |
36.75
|
132,380 | 34.37 | 36.75 | 36.75 | 2,329,222 | 2,002,822 | 15.1 |
| 10/11/2017 |
34.37
|
31,030 | 32.15 | 34.37 | 34.37 | 720,000 | 821,000 | -4.4 |
| 09/11/2017 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
| 08/11/2017 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
| 07/11/2017 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 396,601,726 | 260,447,790 | 5,527.9 |
| 06/11/2017 |
32.15
|
800 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
| 30/11/-0001 |
13.00
|
2,712,700 | 13.12 | 13.16 | 13.00 | 0 | 0 | 0 |